26,600€
4,72%
Echtzeit-Aktienkurs AMN Healthcare Services Inc.
Bid:
Ask:
Aktienkurse zur AMN Healthcare Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 26,20 | 26,70 | 25,60 | 26,50 | 4,33% | - |
| 29.01.2025 | 26,00 | 26,00 | 25,40 | 25,40 | -0,78% | - |
| 28.01.2025 | 25,80 | 25,80 | 25,60 | 25,60 | -1,54% | - |
| 27.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 24.01.2025 | 26,20 | 26,20 | 25,40 | 25,40 | -0,78% | - |
| 23.01.2025 | 25,40 | 25,60 | 25,40 | 25,60 | 3,23% | - |
| 22.01.2025 | 25,60 | 25,60 | 24,80 | 24,80 | -1,59% | - |
| 21.01.2025 | 24,60 | 25,20 | 24,60 | 25,20 | 1,61% | - |
| 20.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 17.01.2025 | 25,00 | 25,00 | 24,20 | 24,20 | -1,63% | - |
| 16.01.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 3,36% | - |
| 15.01.2025 | 25,00 | 25,00 | 23,80 | 23,80 | -0,83% | - |
| 14.01.2025 | 26,40 | 26,40 | 24,00 | 24,00 | -6,98% | - |
| 13.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 10.01.2025 | 25,40 | 25,60 | 25,40 | 25,60 | 4,07% | - |
| 09.01.2025 | 25,40 | 25,40 | 24,60 | 24,60 | -1,60% | - |
| 08.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 07.01.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 1,65% | - |
| 06.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 03.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 02.01.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | - |
| 30.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 27.12.2024 | 22,80 | 22,80 | 22,40 | 22,40 | 5,66% | - |
| 23.12.2024 | 21,60 | 21,60 | 21,20 | 21,20 | 0,95% | - |
| 20.12.2024 | 21,80 | 21,80 | 21,00 | 21,00 | -0,94% | - |
| 19.12.2024 | 22,20 | 22,20 | 21,20 | 21,20 | -0,93% | - |
| 18.12.2024 | 23,00 | 23,00 | 21,40 | 21,40 | -5,31% | - |
| 17.12.2024 | 24,00 | 24,00 | 22,60 | 22,60 | -11,02% | - |
| 16.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 13.12.2024 | 25,60 | 25,60 | 25,00 | 25,00 | 0,81% | - |
| 12.12.2024 | 25,20 | 25,20 | 24,80 | 24,80 | -0,80% | - |
| 11.12.2024 | 25,40 | 25,40 | 25,00 | 25,00 | 0,81% | - |
| 10.12.2024 | 26,20 | 26,20 | 24,80 | 24,80 | -4,62% | - |
| 09.12.2024 | 24,40 | 26,00 | 24,40 | 26,00 | 4,84% | - |
| 06.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 05.12.2024 | 26,20 | 26,20 | 24,60 | 24,60 | -5,38% | - |
| 04.12.2024 | 25,40 | 26,00 | 25,40 | 26,00 | 3,17% | - |
| 03.12.2024 | 25,80 | 25,80 | 25,20 | 25,20 | 1,61% | - |
| 02.12.2024 | 24,40 | 24,80 | 24,40 | 24,80 | 4,20% | - |
| 29.11.2024 | 24,40 | 24,40 | 23,80 | 23,80 | 0,00% | - |
| 28.11.2024 | 24,60 | 24,60 | 23,80 | 23,80 | 0,00% | - |
| 27.11.2024 | 24,60 | 24,60 | 23,80 | 23,80 | -2,46% | - |
| 26.11.2024 | 25,60 | 25,60 | 24,40 | 24,40 | 0,00% | - |
| 25.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 22.11.2024 | 24,20 | 24,20 | 24,00 | 24,00 | -0,83% | - |
| 21.11.2024 | 23,50 | 24,20 | 23,20 | 24,20 | 7,08% | - |
| 20.11.2024 | 23,40 | 23,40 | 22,60 | 22,60 | 0,00% | - |
| 19.11.2024 | 24,80 | 24,80 | 22,60 | 22,60 | 1,80% | - |
| 18.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 15.11.2024 | 22,20 | 22,20 | 21,60 | 21,60 | 0,00% | - |
| 14.11.2024 | 23,00 | 23,80 | 21,60 | 21,60 | -3,57% | 155,00 |
| 13.11.2024 | 24,20 | 24,20 | 22,40 | 22,40 | -16,42% | - |
| 12.11.2024 | 25,80 | 26,80 | 25,80 | 26,80 | 0,00% | 3,00 |
| 11.11.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -28,34% | - |
| 08.11.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 07.11.2024 | 37,60 | 38,80 | 37,20 | 37,20 | 2,76% | 3,00 |
| 06.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 05.11.2024 | 34,60 | 36,60 | 34,60 | 36,60 | 6,40% | 3,00 |
| 04.11.2024 | 33,20 | 34,40 | 33,20 | 34,40 | 3,61% | - |
| 01.11.2024 | 34,40 | 34,40 | 33,20 | 33,20 | -2,35% | - |
| 31.10.2024 | 35,80 | 36,40 | 34,00 | 34,00 | -3,95% | 50,00 |
| 30.10.2024 | 36,80 | 36,80 | 35,40 | 35,40 | -3,28% | - |
| 29.10.2024 | 36,40 | 36,60 | 36,40 | 36,60 | 1,10% | - |
| 28.10.2024 | 36,00 | 36,20 | 36,00 | 36,20 | 0,56% | - |
| 25.10.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | 50,00 |
| 24.10.2024 | 36,20 | 36,20 | 35,40 | 35,40 | -1,12% | - |
| 23.10.2024 | 36,20 | 36,20 | 35,80 | 35,80 | 0,00% | - |
| 22.10.2024 | 36,00 | 36,00 | 35,80 | 35,80 | -1,10% | - |
| 21.10.2024 | 37,20 | 37,20 | 36,20 | 36,20 | -5,73% | - |
| 18.10.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 17.10.2024 | 36,80 | 38,00 | 36,80 | 38,00 | 3,83% | - |
| 16.10.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 15.10.2024 | 36,20 | 36,40 | 36,20 | 36,40 | 1,68% | - |
| 14.10.2024 | 35,60 | 35,80 | 35,60 | 35,80 | 3,47% | - |
| 11.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 10.10.2024 | 35,20 | 35,20 | 34,60 | 34,60 | -0,57% | - |
| 09.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 08.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 07.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 04.10.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 03.10.2024 | 35,40 | 35,40 | 34,60 | 34,60 | -1,14% | - |
| 02.10.2024 | 36,60 | 36,60 | 35,00 | 35,00 | -6,42% | - |
| 01.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 30.09.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 27.09.2024 | 37,60 | 37,60 | 37,00 | 37,00 | -0,54% | - |
| 26.09.2024 | 36,20 | 37,20 | 36,20 | 37,20 | 3,33% | - |
| 25.09.2024 | 37,00 | 37,00 | 36,00 | 36,00 | -2,17% | - |
| 24.09.2024 | 39,20 | 39,20 | 36,80 | 36,80 | -8,91% | - |
| 23.09.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | - |
| 20.09.2024 | 40,40 | 40,40 | 39,60 | 39,60 | -3,88% | - |
| 19.09.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 18.09.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 17.09.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 16.09.2024 | 41,60 | 41,60 | 40,40 | 40,40 | -1,94% | - |
| 13.09.2024 | 38,80 | 41,20 | 38,80 | 41,20 | 7,29% | - |
| 12.09.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 11.09.2024 | 40,20 | 40,20 | 38,00 | 38,00 | -5,00% | - |
| 10.09.2024 | 40,60 | 40,60 | 40,00 | 40,00 | -1,48% | - |
| 09.09.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -12,12% | - |
| 06.09.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |